Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synchronoss Technologies Inc (NQ: SNCR )

9.075 -0.245 (-2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 8.940 8.940 8.940 0 -0.06(-0.67%)
Dec 28, 2017 9.060 9.220 8.974 9.000 721,056 +0.01(+0.11%)
Dec 27, 2017 9.090 9.340 8.949 8.990 1,814,975 -0.06(-0.66%)
Dec 26, 2017 9.130 9.340 9.030 9.050 546,179 -0.13(-1.42%)
Dec 22, 2017 9.240 9.384 9.080 9.180 1,051,618 -0.04(-0.43%)
Dec 21, 2017 9.020 9.400 9.000 9.220 644,426 +0.19(+2.10%)
Dec 20, 2017 9.000 9.150 8.760 9.030 773,755 +0.05(+0.56%)
Dec 19, 2017 9.070 9.220 8.945 8.980 647,947 -0.05(-0.55%)
Dec 18, 2017 9.090 9.250 8.950 9.030 823,626 +0.00(+0.00%)
Dec 15, 2017 8.850 9.240 8.780 9.030 2,752,303 +0.17(+1.92%)
Dec 14, 2017 9.060 9.215 8.700 8.860 1,391,932 -0.16(-1.77%)
Dec 13, 2017 9.000 9.240 8.910 9.020 1,112,237 -0.25(-2.70%)
Dec 12, 2017 9.540 9.640 9.250 9.270 755,122 -0.22(-2.32%)
Dec 11, 2017 9.290 9.680 9.290 9.490 707,705 +0.23(+2.48%)
Dec 08, 2017 9.390 9.470 9.065 9.260 756,125 -0.09(-0.96%)
Dec 07, 2017 9.380 9.389 8.480 9.350 2,462,108 -0.33(-3.41%)
Dec 06, 2017 9.840 9.870 9.550 9.680 522,684 -0.19(-1.93%)
Dec 05, 2017 9.960 9.960 9.680 9.870 765,433 -0.12(-1.20%)
Dec 04, 2017 10.26 10.26 10.26 9.990 519,405 -0.16(-1.58%)
Dec 01, 2017 10.16 10.52 10.03 10.15 850,066 +0.11(+1.10%)
Nov 30, 2017 11.50 11.74 10.01 10.04 2,374,212 -1.48(-12.85%)
Nov 29, 2017 11.59 11.88 11.45 11.52 500,007 -0.07(-0.60%)
Nov 28, 2017 11.40 11.61 11.28 11.59 547,373 +0.22(+1.93%)
Nov 27, 2017 11.10 11.61 11.10 11.37 773,564 +0.24(+2.16%)
Nov 24, 2017 11.30 11.30 11.03 11.13 171,789 -0.12(-1.07%)
Nov 22, 2017 11.14 11.39 11.09 11.25 757,857 +0.05(+0.45%)
Nov 21, 2017 10.75 11.24 10.74 11.20 834,156 +0.06(+0.54%)
Nov 20, 2017 10.37 11.33 10.32 11.14 914,861 +0.76(+7.32%)
Nov 17, 2017 10.45 10.55 10.13 10.38 665,002 -0.07(-0.67%)
Nov 16, 2017 9.580 10.50 9.510 10.45 1,101,509 +0.87(+9.08%)
Nov 15, 2017 9.510 9.920 9.360 9.580 779,903 +0.02(+0.21%)
Nov 14, 2017 9.950 10.08 9.410 9.560 938,398 -0.48(-4.78%)
Nov 13, 2017 10.34 10.44 10.02 10.04 985,324 -0.43(-4.11%)
Nov 10, 2017 10.71 10.82 10.45 10.47 427,378 -0.26(-2.42%)
Nov 09, 2017 10.45 10.80 10.27 10.73 361,471 +0.22(+2.09%)
Nov 08, 2017 10.10 10.62 10.05 10.51 481,772 +0.44(+4.37%)
Nov 07, 2017 10.21 10.21 9.950 10.07 499,299 +0.00(+0.00%)
Nov 06, 2017 9.900 10.42 9.760 10.07 948,642 +0.08(+0.80%)
Nov 03, 2017 10.38 10.40 9.731 9.990 1,294,066 -0.41(-3.94%)
Nov 02, 2017 11.10 11.12 10.39 10.40 943,631 -0.74(-6.64%)
Nov 01, 2017 11.43 11.63 11.12 11.14 508,483 -0.19(-1.68%)
Oct 31, 2017 11.25 11.40 11.09 11.33 633,841 +0.07(+0.62%)
Oct 30, 2017 11.40 11.54 11.21 11.26 531,427 -0.23(-2.00%)
Oct 27, 2017 11.40 11.62 11.30 11.49 644,800 +0.15(+1.32%)
Oct 26, 2017 11.35 11.49 11.24 11.34 831,847 -0.03(-0.26%)
Oct 25, 2017 11.05 11.43 11.02 11.37 787,859 +0.25(+2.25%)
Oct 24, 2017 11.02 11.38 10.69 11.12 1,029,091 +0.03(+0.27%)
Oct 23, 2017 11.44 11.48 11.00 11.09 1,364,954 -0.30(-2.63%)
Oct 20, 2017 11.59 11.92 11.34 11.39 1,815,505 -0.12(-1.04%)
Oct 19, 2017 11.47 11.66 11.21 11.51 1,758,156 -0.16(-1.37%)
Oct 18, 2017 13.00 13.06 11.25 11.67 7,010,397 -1.52(-11.52%)
Oct 17, 2017 15.53 15.69 12.96 13.19 9,564,480 -0.54(-3.93%)
Oct 16, 2017 14.09 14.23 13.64 13.73 912,675 -0.42(-2.97%)
Oct 13, 2017 14.30 14.56 14.10 14.15 1,056,036 -0.21(-1.46%)
Oct 12, 2017 14.16 14.42 13.96 14.36 892,235 +0.00(+0.00%)
Oct 11, 2017 14.29 14.55 14.11 14.36 2,239,180 -0.09(-0.62%)
Oct 10, 2017 13.77 14.67 13.60 14.45 3,339,924 +0.74(+5.40%)
Oct 09, 2017 14.16 14.30 13.28 13.71 3,495,617 -0.44(-3.11%)
Oct 06, 2017 13.60 14.43 13.31 14.15 17,212,618 +3.43(+32.00%)
Oct 05, 2017 10.78 11.00 10.66 10.72 2,669,390 -0.01(-0.09%)
Oct 04, 2017 10.79 10.97 10.69 10.73 1,315,157 -0.10(-0.92%)
Oct 03, 2017 10.75 11.08 10.54 10.83 2,111,074 +0.14(+1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.